股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
*ST华信( 002018.SZ 深证)
板块 :化学农药   
所属成分指数: 中证500
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-08-160.610.610.610.61-4.69%0.00%-19.42%17,408,50010,620,00054%0.61-4.69%0.62-6.76%0.72-2.97%0.76-3.44%-1.98%
2019-08-150.640.640.640.64-4.48%0.00%-18.37%3,891,0002,491,00011%0.64-4.48%0.67-10.36%0.74-0.27%0.78-1.38%-1.67%
2019-08-140.670.670.670.67-4.29%0.00%-15.72%2,579,9001,729,0007%0.67-4.29%0.74-0.27%0.74-0.27%0.80-1.61%-1.59%
2019-08-130.700.700.700.70-5.41%0.00%-13.37%2,649,1001,855,0007%0.70-6.29%0.750.00%0.75-0.27%0.81-1.22%-1.50%
2019-08-120.740.800.740.74-5.13%-0.94%-9.54%89,205,50066,626,000235%0.750.40%0.75-0.13%0.75-4.96%0.82-4.10%-1.50%
2019-08-090.700.780.700.785.41%4.84%-8.56%84,060,00062,553,000253%0.740.54%0.75-4.36%0.79-10.06%0.85-5.85%-1.17%
2019-08-080.740.740.740.74-5.13%0.00%-18.32%4,773,1003,533,00016%0.74-5.13%0.78-9.30%0.88-1.35%0.91-0.44%-0.63%
2019-08-070.780.780.780.78-4.88%0.00%-14.29%6,475,2005,051,00022%0.78-4.88%0.86-3.59%0.89-1.55%0.91-0.33%-0.70%
2019-08-060.820.820.820.82-4.65%0.00%-10.19%4,770,4003,912,00015%0.82-6.61%0.89-0.78%0.90-0.11%0.91-0.33%-0.93%
2019-08-050.900.910.860.86-5.49%-2.05%-6.11%40,277,70035,363,000133%0.88-4.88%0.90-1.96%0.90-1.53%0.92-1.08%-1.13%
2019-08-020.920.950.900.910.00%-1.41%-1.73%29,760,80027,471,000112%0.922.10%0.921.10%0.92-0.76%0.93-0.32%-1.17%
2019-08-010.910.920.890.91-1.09%0.66%-2.05%19,232,20017,395,00077%0.90-1.74%0.91-0.87%0.92-0.22%0.93-0.64%-1.19%
2019-07-310.880.950.880.922.22%0.00%-1.60%31,908,60029,343,000135%0.922.68%0.92-1.40%0.930.22%0.94-0.64%-1.20%
2019-07-300.910.920.880.90-3.23%0.45%-4.36%34,799,00031,184,000160%0.90-3.86%0.93-1.28%0.92-1.07%0.94-1.26%-1.19%
2019-07-290.930.950.920.93-4.12%-0.21%-2.41%32,777,80030,548,000181%0.93-2.82%0.941.08%0.93-0.64%0.95-0.83%-1.17%
2019-07-260.910.970.910.975.43%1.15%0.94%32,890,00031,531,000218%0.964.58%0.930.98%0.940.00%0.96-0.42%-1.11%
2019-07-250.920.930.900.92-1.08%0.33%-4.66%16,207,70014,863,000126%0.921.21%0.92-1.50%0.94-1.47%0.97-1.13%-1.08%
2019-07-240.880.940.880.930.00%2.65%-4.71%29,477,40026,720,000246%0.91-3.82%0.94-3.41%0.95-3.25%0.98-2.69%-0.99%
2019-07-230.980.980.930.93-5.10%-1.27%-7.28%22,773,00021,446,000248%0.94-4.46%0.97-3.68%0.99-2.96%1.00-2.34%-0.74%
2019-07-221.021.020.970.98-3.92%-0.61%-4.58%13,752,40013,562,000189%0.99-3.43%1.01-2.05%1.02-1.55%1.03-1.44%-0.51%
2019-07-191.011.031.011.020.99%-0.10%-2.11%6,914,4007,060,00094%1.020.10%1.03-0.49%1.03-0.39%1.04-0.48%-0.39%
2019-07-181.031.031.011.01-2.88%-0.98%-3.53%10,087,70010,288,000140%1.02-1.92%1.03-0.96%1.04-0.77%1.05-0.76%-0.37%
2019-07-171.041.051.031.04-0.95%0.00%-1.42%6,836,7007,111,000100%1.04-0.19%1.04-0.19%1.04-0.19%1.06-0.57%-0.28%
2019-07-161.051.051.031.050.96%0.77%-1.04%5,077,1005,292,00070%1.040.19%1.04-0.19%1.05-0.19%1.06-1.03%-0.21%
2019-07-151.051.051.031.04-0.95%0.00%-2.99%5,913,1006,150,00064%1.04-0.57%1.05-0.29%1.05-0.57%1.07-0.28%-0.07%
2019-07-121.051.051.041.050.00%0.38%-2.33%4,997,8005,230,00051%1.05-0.29%1.05-0.10%1.05-0.47%1.08-0.09%-0.05%
2019-07-111.051.061.041.050.96%0.10%-2.42%5,121,6005,374,00050%1.050.00%1.05-0.57%1.06-0.47%1.08-0.19%-0.07%
2019-07-101.051.061.041.04-0.95%-0.86%-3.53%4,701,3004,933,00043%1.050.00%1.06-0.57%1.06-0.56%1.08-0.19%-0.10%
2019-07-091.051.061.041.050.00%0.10%-2.78%6,415,6006,733,00056%1.05-0.94%1.06-0.75%1.07-1.29%1.08-0.09%-0.10%
2019-07-081.071.081.041.050.00%-0.85%-2.87%15,322,50016,230,000134%1.06-1.85%1.07-1.11%1.08-0.55%1.08-0.28%-0.09%